Nifty Infrastructure

NIFTYINFR
🏛️ india →
9,091.55
Last Update: 2025-10-08
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:15 9,239.25 9,241.20 9,223.85 9,227.45 5,076.2K
09:16 9,227.45 9,231.50 9,220.25 9,229.85 2,431.2K
09:17 9,229.85 9,229.85 9,221.85 9,223.65 1,741.0K
09:18 9,223.65 9,231.90 9,223.65 9,227.25 1,813.4K
09:19 9,227.25 9,231.65 9,225.80 9,229.85 1,194.1K
09:20 9,229.85 9,231.10 9,224.15 9,225.70 1,194.9K
09:21 9,225.70 9,226.20 9,220.35 9,224.90 878.4K
09:22 9,224.90 9,229.05 9,224.55 9,227.60 1,142.1K
09:23 9,227.60 9,228.75 9,224.40 9,227.65 602.1K
09:24 9,227.65 9,232.95 9,227.35 9,232.95 920.7K
09:25 9,232.95 9,235.20 9,229.95 9,234.80 1,696.0K
09:26 9,234.80 9,234.95 9,231.60 9,234.30 1,412.7K
09:27 9,234.30 9,234.50 9,229.75 9,232.90 1,049.8K
09:28 9,232.90 9,240.55 9,232.90 9,239.90 805.7K
09:29 9,239.90 9,242.50 9,239.25 9,241.05 842.5K
09:30 9,241.05 9,243.10 9,239.40 9,241.75 1,325.8K
09:31 9,241.75 9,244.55 9,239.25 9,239.25 1,698.2K
09:32 9,239.25 9,244.20 9,238.30 9,243.15 1,134.0K
09:33 9,243.15 9,244.40 9,241.20 9,242.45 986.7K
09:34 9,242.45 9,247.60 9,241.85 9,246.20 1,007.3K
09:35 9,246.20 9,249.60 9,245.85 9,246.20 1,193.3K
09:36 9,246.20 9,246.50 9,243.75 9,244.50 1,528.1K
09:37 9,244.50 9,246.45 9,243.25 9,244.25 1,133.4K
09:38 9,244.25 9,244.90 9,240.20 9,240.20 718.6K
09:39 9,240.20 9,241.80 9,237.50 9,238.45 867.3K
09:40 9,238.45 9,244.00 9,237.70 9,242.95 659.7K
09:41 9,243.25 9,246.25 9,242.50 9,244.30 736.9K
09:42 9,244.35 9,244.35 9,237.65 9,237.85 551.2K
09:43 9,237.85 9,239.45 9,236.70 9,239.05 540.0K
09:44 9,239.35 9,239.75 9,235.90 9,237.90 406.1K
09:45 9,237.90 9,238.25 9,233.55 9,233.65 698.1K
09:46 9,233.90 9,234.40 9,228.80 9,229.65 524.9K
09:47 9,229.90 9,231.75 9,227.90 9,230.05 531.2K
09:48 9,230.20 9,233.00 9,229.70 9,232.15 513.1K
09:49 9,232.15 9,233.70 9,226.95 9,229.30 1,019.2K
09:50 9,229.15 9,234.60 9,226.60 9,234.60 711.2K
09:51 9,234.85 9,238.40 9,231.90 9,238.40 1,320.4K
09:52 9,238.35 9,238.90 9,228.10 9,228.10 871.6K
09:53 9,228.50 9,228.50 9,215.20 9,216.95 1,001.6K
09:54 9,216.60 9,225.80 9,215.05 9,215.10 583.1K
09:55 9,215.25 9,220.05 9,212.40 9,218.80 468.5K
09:56 9,218.90 9,220.10 9,215.65 9,218.65 611.8K
09:57 9,218.65 9,219.05 9,212.80 9,213.45 676.1K
09:58 9,213.40 9,214.80 9,208.35 9,208.85 443.3K
09:59 9,208.85 9,210.70 9,208.05 9,210.30 497.4K
10:00 9,211.05 9,211.50 9,205.50 9,209.75 1,473.9K
10:01 9,209.65 9,210.05 9,202.45 9,203.40 860.3K
10:02 9,202.90 9,203.40 9,197.45 9,199.15 652.3K
10:03 9,199.30 9,207.70 9,195.80 9,207.45 942.8K
10:04 9,207.65 9,209.35 9,206.50 9,208.85 561.8K
10:05 9,208.80 9,208.90 9,201.15 9,201.45 632.0K
10:06 9,201.45 9,209.00 9,200.55 9,208.40 650.6K
10:07 9,208.40 9,210.80 9,206.55 9,210.15 395.6K
10:08 9,209.90 9,212.90 9,208.75 9,212.65 437.1K
10:09 9,212.55 9,212.85 9,209.85 9,209.95 481.2K
10:10 9,210.90 9,211.00 9,206.05 9,207.85 484.5K
10:11 9,207.85 9,210.05 9,206.65 9,208.85 433.0K
10:12 9,208.65 9,208.90 9,204.60 9,206.40 333.0K
10:13 9,206.45 9,207.40 9,202.70 9,202.70 387.9K
10:14 9,202.70 9,203.15 9,198.50 9,198.95 566.9K
10:15 9,198.95 9,204.05 9,198.50 9,204.00 432.7K
10:16 9,204.00 9,210.65 9,204.00 9,209.90 406.2K
10:17 9,209.90 9,211.75 9,206.85 9,210.95 558.3K
10:18 9,211.50 9,211.55 9,205.10 9,208.55 332.2K
10:19 9,208.55 9,209.05 9,205.95 9,207.50 319.1K
10:20 9,207.50 9,210.25 9,207.50 9,208.90 524.1K
10:21 9,208.90 9,209.05 9,200.95 9,204.00 396.1K
10:22 9,204.00 9,205.55 9,202.10 9,203.20 340.2K
10:23 9,203.20 9,206.65 9,202.55 9,206.65 284.2K
10:24 9,206.65 9,207.00 9,204.65 9,206.70 225.6K
10:25 9,206.70 9,206.75 9,204.55 9,205.15 270.0K
10:26 9,205.15 9,205.50 9,201.10 9,201.40 340.4K
10:27 9,201.40 9,202.65 9,199.50 9,199.75 1,240.5K
10:28 9,199.75 9,200.25 9,195.20 9,195.35 535.1K
10:29 9,195.35 9,195.80 9,190.45 9,193.65 617.6K
10:30 9,193.65 9,193.90 9,187.65 9,187.80 704.3K
10:31 9,187.80 9,188.45 9,183.85 9,187.55 696.3K
10:32 9,187.55 9,187.55 9,183.80 9,186.05 449.7K
10:33 9,186.05 9,192.30 9,185.25 9,192.30 419.5K
10:34 9,192.30 9,194.80 9,190.25 9,194.40 1,633.3K
10:35 9,194.15 9,197.30 9,193.40 9,197.05 450.4K
10:36 9,197.05 9,202.90 9,196.75 9,202.70 338.8K
10:37 9,202.70 9,205.65 9,202.10 9,204.85 561.2K
10:38 9,204.85 9,208.65 9,204.05 9,208.40 345.7K
10:39 9,208.40 9,214.25 9,208.35 9,213.90 277.3K
10:40 9,213.90 9,213.90 9,210.90 9,210.90 552.0K
10:41 9,210.60 9,211.15 9,207.00 9,208.75 283.8K
10:42 9,208.75 9,212.05 9,208.55 9,211.85 304.6K
10:43 9,211.85 9,215.05 9,211.30 9,214.45 270.8K
10:44 9,214.45 9,215.65 9,213.35 9,215.20 289.0K
10:45 9,215.20 9,217.75 9,215.20 9,216.50 273.1K
10:46 9,216.50 9,218.85 9,215.60 9,215.75 451.7K
10:47 9,215.75 9,216.25 9,213.25 9,215.40 200.6K
10:48 9,215.40 9,216.80 9,211.85 9,213.35 392.1K
10:49 9,214.25 9,214.65 9,210.20 9,211.00 347.9K
10:50 9,211.00 9,211.00 9,208.95 9,210.60 578.7K
10:51 9,210.60 9,215.15 9,210.20 9,215.15 445.6K
10:52 9,215.15 9,221.15 9,214.25 9,220.05 410.8K
10:53 9,220.05 9,220.55 9,217.45 9,219.80 442.4K
10:54 9,219.80 9,221.60 9,219.35 9,220.45 352.9K
10:55 9,220.45 9,221.80 9,213.55 9,213.85 719.3K
10:56 9,213.85 9,217.30 9,213.25 9,217.25 244.2K
10:57 9,217.25 9,217.80 9,215.60 9,216.35 308.4K
10:58 9,216.35 9,216.40 9,214.10 9,215.75 461.8K
10:59 9,215.75 9,216.30 9,214.55 9,215.70 614.6K
11:00 9,215.70 9,216.95 9,213.50 9,213.90 246.7K
11:01 9,213.90 9,216.10 9,213.00 9,215.85 464.3K
11:02 9,215.85 9,215.85 9,212.65 9,213.35 386.9K
11:03 9,212.95 9,214.40 9,212.45 9,214.00 251.4K
11:04 9,214.00 9,214.15 9,212.30 9,212.45 232.4K
11:05 9,212.45 9,213.15 9,211.50 9,212.25 264.1K
11:06 9,212.25 9,212.55 9,210.20 9,211.65 281.8K
11:07 9,211.65 9,212.30 9,210.60 9,212.10 279.3K
11:08 9,212.10 9,213.95 9,210.80 9,211.30 287.3K
11:09 9,211.20 9,211.85 9,210.05 9,210.20 190.4K
11:10 9,210.20 9,212.25 9,209.75 9,210.40 393.7K
11:11 9,210.40 9,212.35 9,209.70 9,212.35 192.2K
11:12 9,212.35 9,212.80 9,211.15 9,212.20 239.0K
11:13 9,212.20 9,213.70 9,211.65 9,212.80 192.4K
11:14 9,212.80 9,218.85 9,211.20 9,218.85 340.6K
11:15 9,218.85 9,219.30 9,215.50 9,216.15 329.5K
11:16 9,216.15 9,216.90 9,214.45 9,214.55 304.8K
11:17 9,214.55 9,216.00 9,214.15 9,215.85 278.8K
11:18 9,215.85 9,218.00 9,215.85 9,216.95 332.0K
11:19 9,216.95 9,217.55 9,215.15 9,217.05 330.9K
11:20 9,217.05 9,218.65 9,216.65 9,218.35 184.8K
11:21 9,218.35 9,219.35 9,216.95 9,217.20 292.1K
11:22 9,217.20 9,217.90 9,215.90 9,216.70 316.1K
11:23 9,216.70 9,217.20 9,214.75 9,214.80 241.2K
11:24 9,215.20 9,215.35 9,211.90 9,212.40 351.4K
11:25 9,211.95 9,212.20 9,208.20 9,208.95 324.4K
11:26 9,208.80 9,213.00 9,208.55 9,211.90 221.7K
11:27 9,211.95 9,212.45 9,211.20 9,211.85 187.9K
11:28 9,211.90 9,212.60 9,209.05 9,209.20 214.4K
11:29 9,209.10 9,211.50 9,208.15 9,208.15 341.3K
11:30 9,208.15 9,208.55 9,207.25 9,208.25 213.9K
11:31 9,208.25 9,212.40 9,207.60 9,211.75 215.3K
11:32 9,211.85 9,211.85 9,209.65 9,210.75 204.6K
11:33 9,211.10 9,211.25 9,209.25 9,209.95 400.9K
11:34 9,210.10 9,214.25 9,210.05 9,214.20 237.2K
11:35 9,214.05 9,214.80 9,213.30 9,214.30 136.1K
11:36 9,214.30 9,214.30 9,211.00 9,211.15 199.9K
11:37 9,211.25 9,211.75 9,208.25 9,208.85 158.5K
11:38 9,208.90 9,211.30 9,207.70 9,210.60 950.4K
11:39 9,210.50 9,213.15 9,210.40 9,212.60 240.1K
11:40 9,212.40 9,213.10 9,211.05 9,211.45 247.7K
11:41 9,211.50 9,211.50 9,207.45 9,207.60 380.4K
11:42 9,207.65 9,208.45 9,205.75 9,207.85 294.9K
11:43 9,207.85 9,208.05 9,205.25 9,207.50 261.1K
11:44 9,207.55 9,210.50 9,207.20 9,210.45 323.2K
11:45 9,210.45 9,211.55 9,208.20 9,208.60 358.7K
11:46 9,208.80 9,212.10 9,208.00 9,211.90 278.0K
11:47 9,212.10 9,214.90 9,211.95 9,213.45 426.2K
11:48 9,213.45 9,214.30 9,212.30 9,213.35 259.0K
11:49 9,213.15 9,217.45 9,212.70 9,216.80 307.5K
11:50 9,216.80 9,219.05 9,216.25 9,218.00 337.0K
11:51 9,218.00 9,219.85 9,216.55 9,219.30 295.1K
11:52 9,219.30 9,220.45 9,217.95 9,220.45 309.7K
11:53 9,220.45 9,221.45 9,218.75 9,221.30 342.8K
11:54 9,221.30 9,221.50 9,219.20 9,220.60 383.7K
11:55 9,220.60 9,220.95 9,217.10 9,218.10 534.6K
11:56 9,218.20 9,222.45 9,218.05 9,221.55 286.0K
11:57 9,221.55 9,225.70 9,221.40 9,224.10 379.8K
11:58 9,224.10 9,226.30 9,223.65 9,226.10 377.2K
11:59 9,225.40 9,225.90 9,223.90 9,224.75 164.7K
12:00 9,224.75 9,226.40 9,224.25 9,225.75 379.9K
12:01 9,225.75 9,227.30 9,225.05 9,227.15 260.2K
12:02 9,227.15 9,229.30 9,226.25 9,228.65 244.1K
12:03 9,228.65 9,230.65 9,228.25 9,228.95 306.5K
12:04 9,228.50 9,229.20 9,227.05 9,227.50 243.6K
12:05 9,227.50 9,227.55 9,226.05 9,226.55 342.4K
12:06 9,226.55 9,229.10 9,225.55 9,227.75 279.1K
12:07 9,227.75 9,230.90 9,227.25 9,230.00 323.7K
12:08 9,229.15 9,230.10 9,225.80 9,226.75 332.0K
12:09 9,226.75 9,227.95 9,226.35 9,227.10 190.3K
12:10 9,227.10 9,228.70 9,226.60 9,226.70 239.8K
12:11 9,226.70 9,228.60 9,226.05 9,226.50 275.5K
12:12 9,226.50 9,226.55 9,222.70 9,222.75 230.2K
12:13 9,222.75 9,224.10 9,221.80 9,224.05 559.7K
12:14 9,224.05 9,228.30 9,224.00 9,227.35 196.0K
12:15 9,227.35 9,228.50 9,224.15 9,227.90 199.7K
12:16 9,227.90 9,230.60 9,227.90 9,229.55 161.7K
12:17 9,229.55 9,230.25 9,226.40 9,226.40 217.1K
12:18 9,226.40 9,227.05 9,225.65 9,225.65 360.5K
12:19 9,225.65 9,227.05 9,225.50 9,225.60 265.3K
12:20 9,225.60 9,226.90 9,225.05 9,225.25 244.8K
12:21 9,225.25 9,228.30 9,224.95 9,227.25 305.7K
12:22 9,227.25 9,228.00 9,224.35 9,225.50 215.3K
12:23 9,225.50 9,226.95 9,224.50 9,226.90 235.4K
12:24 9,226.90 9,228.85 9,226.60 9,227.60 180.4K
12:25 9,227.60 9,227.75 9,223.70 9,224.05 251.8K
12:26 9,224.05 9,226.50 9,223.40 9,225.80 368.6K
12:27 9,225.80 9,226.10 9,225.05 9,225.55 170.9K
12:28 9,225.55 9,226.10 9,223.40 9,223.45 217.6K
12:29 9,223.45 9,223.60 9,220.60 9,220.90 281.3K
12:30 9,220.90 9,221.60 9,218.75 9,220.70 365.7K
12:31 9,220.70 9,222.35 9,218.45 9,220.40 387.3K
12:32 9,220.40 9,221.65 9,219.90 9,220.90 220.6K
12:33 9,220.90 9,221.75 9,220.20 9,220.80 186.4K
12:34 9,220.80 9,220.85 9,217.75 9,219.40 179.0K
12:35 9,219.40 9,221.50 9,218.60 9,221.05 158.7K
12:36 9,221.05 9,221.05 9,218.20 9,218.55 365.1K
12:37 9,218.55 9,218.70 9,215.00 9,215.85 276.5K
12:38 9,215.85 9,218.25 9,214.95 9,218.10 181.1K
12:39 9,218.10 9,218.10 9,214.10 9,216.85 196.8K
12:40 9,216.85 9,217.35 9,216.00 9,216.15 184.1K
12:41 9,216.15 9,216.50 9,212.75 9,212.75 223.0K
12:42 9,212.75 9,215.35 9,212.75 9,213.75 276.7K
12:43 9,213.45 9,215.65 9,212.75 9,214.20 165.8K
12:44 9,214.20 9,216.45 9,213.95 9,216.35 220.9K
12:45 9,216.35 9,217.40 9,215.90 9,216.60 153.0K
12:46 9,216.60 9,218.20 9,215.55 9,215.90 235.4K
12:47 9,215.90 9,216.95 9,214.80 9,215.75 228.2K
12:48 9,215.75 9,216.75 9,215.20 9,215.90 197.1K
12:49 9,215.90 9,216.50 9,214.80 9,215.20 169.8K
12:50 9,215.20 9,215.65 9,213.15 9,213.50 196.7K
12:51 9,213.50 9,214.15 9,211.80 9,213.90 228.7K
12:52 9,213.90 9,215.95 9,213.10 9,214.15 351.0K
12:53 9,214.15 9,214.45 9,212.05 9,214.25 159.8K
12:54 9,214.25 9,216.30 9,213.25 9,215.75 264.7K
12:55 9,215.75 9,217.15 9,215.40 9,216.55 347.6K
12:56 9,216.55 9,216.70 9,214.20 9,215.05 208.5K
12:57 9,215.05 9,215.65 9,210.10 9,211.00 201.2K
12:58 9,211.00 9,212.15 9,210.80 9,211.55 184.5K
12:59 9,211.55 9,212.00 9,208.75 9,209.50 210.1K
13:00 9,209.55 9,209.60 9,205.30 9,206.20 292.4K
13:01 9,206.10 9,209.40 9,205.50 9,207.90 346.3K
13:02 9,207.50 9,208.20 9,199.50 9,200.15 467.6K
13:03 9,200.25 9,203.15 9,200.05 9,200.95 397.7K
13:04 9,200.85 9,202.70 9,199.40 9,201.95 270.8K
13:05 9,202.15 9,202.35 9,192.45 9,193.20 1,153.7K
13:06 9,193.80 9,197.85 9,193.50 9,197.40 399.8K
13:07 9,197.50 9,197.70 9,195.70 9,196.35 417.5K
13:08 9,196.55 9,196.95 9,193.50 9,195.10 759.8K
13:09 9,194.50 9,197.40 9,193.45 9,193.95 498.1K
13:10 9,193.95 9,195.80 9,193.40 9,194.40 499.1K
13:11 9,194.20 9,194.75 9,192.40 9,192.40 275.7K
13:12 9,192.95 9,199.15 9,192.70 9,198.45 407.6K
13:13 9,198.60 9,201.35 9,198.20 9,199.15 242.1K
13:14 9,198.95 9,201.50 9,197.95 9,197.95 329.8K
13:15 9,198.35 9,201.45 9,197.05 9,200.95 346.4K
13:16 9,200.95 9,202.40 9,200.05 9,201.25 300.8K
13:17 9,201.35 9,203.10 9,200.20 9,200.80 174.5K
13:18 9,200.80 9,201.30 9,197.30 9,197.70 583.0K
13:19 9,197.55 9,198.50 9,195.45 9,196.20 196.7K
13:20 9,196.20 9,197.70 9,195.90 9,196.60 191.0K
13:21 9,196.60 9,196.60 9,193.80 9,194.70 229.7K
13:22 9,194.85 9,196.20 9,193.30 9,195.75 299.9K
13:23 9,195.75 9,199.80 9,195.75 9,199.65 349.4K
13:24 9,199.15 9,202.00 9,198.90 9,200.05 296.2K
13:25 9,200.05 9,200.45 9,196.30 9,197.35 339.1K
13:26 9,197.35 9,198.55 9,196.35 9,198.10 227.2K
13:27 9,198.10 9,199.00 9,195.65 9,197.00 306.3K
13:28 9,197.00 9,199.40 9,196.95 9,198.40 253.0K
13:29 9,198.30 9,200.15 9,198.05 9,199.70 155.6K
13:30 9,199.70 9,203.70 9,199.70 9,203.55 243.3K
13:31 9,203.55 9,206.00 9,202.60 9,205.30 324.2K
13:32 9,205.30 9,205.75 9,201.75 9,202.85 352.4K
13:33 9,202.75 9,203.05 9,199.25 9,199.25 325.8K
13:34 9,199.25 9,200.05 9,198.40 9,199.40 244.0K
13:35 9,199.40 9,199.95 9,197.60 9,199.70 421.0K
13:36 9,199.70 9,204.05 9,199.70 9,203.70 254.1K
13:37 9,203.70 9,203.90 9,201.75 9,202.60 202.0K
13:38 9,202.60 9,203.95 9,202.40 9,203.55 215.3K
13:39 9,204.00 9,207.15 9,203.75 9,205.70 178.0K
13:40 9,205.70 9,206.20 9,204.55 9,205.35 250.3K
13:41 9,205.35 9,206.15 9,202.70 9,204.15 165.9K
13:42 9,204.15 9,205.75 9,201.35 9,201.75 316.0K
13:43 9,201.80 9,202.65 9,201.05 9,201.55 189.1K
13:44 9,201.55 9,202.60 9,201.55 9,202.05 254.7K
13:45 9,202.05 9,202.05 9,200.45 9,201.35 153.2K
13:46 9,201.35 9,204.80 9,201.15 9,203.95 225.1K
13:47 9,203.95 9,204.90 9,203.30 9,203.60 307.6K
13:48 9,203.60 9,204.45 9,200.90 9,201.20 232.8K
13:49 9,201.20 9,201.55 9,199.75 9,199.85 332.4K
13:50 9,199.85 9,200.80 9,196.60 9,196.95 215.8K
13:51 9,196.95 9,198.60 9,196.90 9,198.10 322.7K
13:52 9,197.60 9,199.00 9,196.95 9,197.15 231.8K
13:53 9,197.15 9,197.30 9,193.75 9,194.10 355.3K
13:54 9,194.10 9,197.20 9,193.95 9,196.40 234.5K
13:55 9,196.40 9,200.05 9,196.40 9,199.10 209.8K
13:56 9,199.10 9,199.15 9,196.25 9,196.85 230.6K
13:57 9,196.85 9,197.30 9,193.65 9,194.95 545.4K
13:58 9,194.95 9,196.10 9,194.35 9,195.70 281.5K
13:59 9,195.75 9,197.25 9,195.35 9,196.00 559.0K
14:00 9,196.00 9,196.25 9,192.85 9,194.10 268.7K
14:01 9,194.10 9,195.50 9,191.45 9,195.15 1,069.9K
14:02 9,195.15 9,197.55 9,194.85 9,197.15 278.9K
14:03 9,197.10 9,197.10 9,194.65 9,194.65 257.9K
14:04 9,194.65 9,196.35 9,194.30 9,195.40 378.8K
14:05 9,195.40 9,196.85 9,194.45 9,195.90 294.7K
14:06 9,195.90 9,197.20 9,195.35 9,195.55 435.7K
14:07 9,195.55 9,196.25 9,191.45 9,191.50 759.5K
14:08 9,191.50 9,191.70 9,188.95 9,190.60 338.5K
14:09 9,190.60 9,191.35 9,188.90 9,190.30 288.6K
14:10 9,190.30 9,192.30 9,189.85 9,189.95 422.8K
14:11 9,189.95 9,190.70 9,188.00 9,188.95 367.5K
14:12 9,188.95 9,190.35 9,187.85 9,190.05 458.3K
14:13 9,190.05 9,192.65 9,189.80 9,191.70 401.2K
14:14 9,191.70 9,193.65 9,191.60 9,193.05 354.1K
14:15 9,193.05 9,197.35 9,192.05 9,196.75 309.1K
14:16 9,196.75 9,196.90 9,193.65 9,196.00 249.3K
14:17 9,196.15 9,199.55 9,196.10 9,199.30 324.3K
14:18 9,199.30 9,200.70 9,198.15 9,198.75 462.8K
14:19 9,198.75 9,200.45 9,197.90 9,199.95 295.2K
14:20 9,199.95 9,200.85 9,198.40 9,200.75 280.8K
14:21 9,200.75 9,202.45 9,200.15 9,201.70 287.3K
14:22 9,201.70 9,202.25 9,200.90 9,201.45 272.8K
14:23 9,201.45 9,201.60 9,198.85 9,199.05 330.5K
14:24 9,199.05 9,199.35 9,195.30 9,197.60 517.6K
14:25 9,197.60 9,198.75 9,195.35 9,195.50 368.3K
14:26 9,195.50 9,197.10 9,194.60 9,196.95 293.3K
14:27 9,196.95 9,202.00 9,196.95 9,201.75 446.0K
14:28 9,201.75 9,204.45 9,200.90 9,204.40 400.1K
14:29 9,204.40 9,206.30 9,203.25 9,205.70 432.1K
14:30 9,205.70 9,208.40 9,205.20 9,205.85 316.3K
14:31 9,205.25 9,206.05 9,203.50 9,204.50 294.4K
14:32 9,204.50 9,206.50 9,204.50 9,205.80 241.1K
14:33 9,205.80 9,205.85 9,203.95 9,205.50 253.2K
14:34 9,205.50 9,206.80 9,205.00 9,205.40 417.2K
14:35 9,205.40 9,205.85 9,204.05 9,204.90 335.3K
14:36 9,204.90 9,206.35 9,200.05 9,200.20 377.1K
14:37 9,200.20 9,200.50 9,198.35 9,199.20 341.7K
14:38 9,199.20 9,199.30 9,197.55 9,198.30 360.0K
14:39 9,198.40 9,202.70 9,198.40 9,202.30 270.5K
14:40 9,202.00 9,203.80 9,201.60 9,203.65 301.1K
14:41 9,203.60 9,204.05 9,202.60 9,202.75 417.0K
14:42 9,202.45 9,203.15 9,199.75 9,200.50 620.2K
14:43 9,200.60 9,202.75 9,200.15 9,202.75 410.7K
14:44 9,202.65 9,204.50 9,202.65 9,204.35 353.3K
14:45 9,204.10 9,205.45 9,203.65 9,204.20 316.5K
14:46 9,204.10 9,207.20 9,203.80 9,206.80 323.6K
14:47 9,206.85 9,208.15 9,205.90 9,206.45 491.3K
14:48 9,206.40 9,209.95 9,206.40 9,209.70 434.3K
14:49 9,209.55 9,211.35 9,208.80 9,209.15 557.5K
14:50 9,209.35 9,210.35 9,208.65 9,209.45 459.8K
14:51 9,209.35 9,211.70 9,209.20 9,211.05 432.3K
14:52 9,211.10 9,211.80 9,210.75 9,211.35 385.5K
14:53 9,211.30 9,211.55 9,210.10 9,210.60 361.7K
14:54 9,210.65 9,211.65 9,210.40 9,211.15 375.3K
14:55 9,210.95 9,211.60 9,210.45 9,210.60 353.7K
14:56 9,210.50 9,211.95 9,209.60 9,211.60 753.6K
14:57 9,211.40 9,212.25 9,209.45 9,209.45 461.5K
14:58 9,209.50 9,209.70 9,203.80 9,204.55 420.6K
14:59 9,205.35 9,208.20 9,204.40 9,206.25 480.6K
15:00 9,205.55 9,209.10 9,202.45 9,209.10 1,127.1K
15:01 9,208.65 9,217.90 9,208.05 9,217.70 1,324.8K
15:02 9,217.70 9,219.15 9,217.20 9,219.15 878.9K
15:03 9,219.05 9,220.75 9,215.85 9,220.65 908.0K
15:04 9,220.75 9,221.35 9,218.60 9,218.65 856.1K
15:05 9,218.20 9,219.45 9,217.40 9,218.30 779.4K
15:06 9,218.15 9,220.10 9,218.10 9,219.50 915.2K
15:07 9,219.40 9,220.90 9,219.10 9,220.75 894.1K
15:08 9,220.85 9,221.55 9,219.90 9,220.10 792.1K
15:09 9,220.10 9,221.70 9,219.45 9,221.60 1,092.9K
15:10 9,221.20 9,222.75 9,220.05 9,220.30 891.2K
15:11 9,220.35 9,220.55 9,218.85 9,219.40 815.9K
15:12 9,219.40 9,219.80 9,214.45 9,215.20 874.8K
15:13 9,215.35 9,215.75 9,214.20 9,214.25 970.5K
15:14 9,214.25 9,215.15 9,214.10 9,214.60 1,048.6K
15:15 9,214.60 9,215.35 9,213.90 9,214.90 1,285.4K
15:16 9,214.75 9,215.75 9,214.70 9,215.65 936.0K
15:17 9,215.60 9,216.10 9,212.85 9,213.20 1,618.8K
15:18 9,213.20 9,213.25 9,210.50 9,211.50 1,250.5K
15:19 9,211.55 9,212.55 9,211.05 9,212.55 992.3K
15:20 9,212.55 9,216.60 9,212.05 9,216.50 1,770.0K
15:21 9,216.55 9,220.35 9,216.35 9,219.80 895.3K
15:22 9,219.80 9,221.95 9,218.90 9,221.75 981.3K
15:23 9,221.55 9,222.00 9,220.10 9,221.40 745.2K
15:24 9,221.50 9,222.05 9,219.45 9,220.60 1,267.4K
15:25 9,220.45 9,220.50 9,218.95 9,219.25 971.4K
15:26 9,219.25 9,219.25 9,215.75 9,216.10 1,550.4K
15:27 9,216.10 9,219.30 9,216.10 9,216.85 1,356.5K
15:28 9,216.85 9,217.00 9,213.20 9,213.40 1,196.9K
15:29 9,213.40 9,213.40 9,210.30 9,211.50 966.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available